Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 41.11 | 40.92 | 40.92 | 40.92 | 35,435 | +0.30(+0.73%) |
Dec 30, 2014 | 40.63 | 40.85 | 40.59 | 40.63 | 16,174 | -0.08(-0.19%) |
Dec 29, 2014 | 40.75 | 40.85 | 40.37 | 40.71 | 9,142 | -0.39(-0.96%) |
Dec 26, 2014 | 41.46 | 41.47 | 41.03 | 41.10 | 7,506 | +0.05(+0.13%) |
Dec 24, 2014 | 41.32 | 41.05 | 41.05 | 41.05 | 2,629 | -0.17(-0.40%) |
Dec 23, 2014 | 41.67 | 41.67 | 41.18 | 41.21 | 9,658 | -0.59(-1.40%) |
Dec 22, 2014 | 41.69 | 41.92 | 41.50 | 41.80 | 76,661 | -0.15(-0.35%) |
Dec 19, 2014 | 41.38 | 42.11 | 41.38 | 41.95 | 37,760 | +0.34(+0.82%) |
Dec 18, 2014 | 41.22 | 41.61 | 41.14 | 41.61 | 30,512 | +0.10(+0.23%) |
Dec 17, 2014 | 41.27 | 41.57 | 41.00 | 41.51 | 25,092 | +0.29(+0.71%) |
Dec 16, 2014 | 41.20 | 41.77 | 41.20 | 41.22 | 54,488 | -0.12(-0.29%) |
Dec 15, 2014 | 41.55 | 41.62 | 41.16 | 41.34 | 22,165 | +0.03(+0.06%) |
Dec 12, 2014 | 41.68 | 41.71 | 41.28 | 41.31 | 81,882 | -0.33(-0.79%) |
Dec 11, 2014 | 41.79 | 42.04 | 41.56 | 41.64 | 53,325 | +0.23(+0.56%) |
Dec 10, 2014 | 41.73 | 41.73 | 41.37 | 41.41 | 56,067 | -0.42(-0.99%) |
Dec 09, 2014 | 41.50 | 41.89 | 41.50 | 41.82 | 39,421 | +0.36(+0.86%) |
Dec 08, 2014 | 41.37 | 41.68 | 41.36 | 41.47 | 44,916 | +0.01(+0.02%) |
Dec 05, 2014 | 41.37 | 41.62 | 41.37 | 41.46 | 57,774 | -0.12(-0.29%) |
Dec 04, 2014 | 41.16 | 41.61 | 41.16 | 41.58 | 12,337 | +0.29(+0.71%) |
Dec 03, 2014 | 41.09 | 41.35 | 41.02 | 41.29 | 31,051 | +0.23(+0.55%) |
Dec 02, 2014 | 41.24 | 41.35 | 41.02 | 41.06 | 208,112 | -0.56(-1.35%) |
Dec 01, 2014 | 41.68 | 41.70 | 41.46 | 41.62 | 97,434 | -0.38(-0.91%) |
Nov 28, 2014 | 41.81 | 42.10 | 41.81 | 42.00 | 10,672 | +0.01(+0.02%) |
Nov 26, 2014 | 41.83 | 42.00 | 42.00 | 42.00 | 144,615 | +0.63(+1.53%) |
Nov 25, 2014 | 41.49 | 41.49 | 41.32 | 41.36 | 32,530 | -0.10(-0.23%) |
Nov 24, 2014 | 41.68 | 41.68 | 41.38 | 41.46 | 29,998 | -0.56(-1.34%) |
Nov 21, 2014 | 42.33 | 42.33 | 42.02 | 42.02 | 32,762 | +0.07(+0.17%) |
Nov 20, 2014 | 42.32 | 42.32 | 41.93 | 41.95 | 7,670 | -0.10(-0.23%) |
Nov 19, 2014 | 42.08 | 42.21 | 42.00 | 42.05 | 66,075 | -0.09(-0.21%) |
Nov 18, 2014 | 42.16 | 42.18 | 41.78 | 42.13 | 13,050 | +0.11(+0.27%) |
Nov 17, 2014 | 42.10 | 42.26 | 42.01 | 42.02 | 29,920 | -0.05(-0.12%) |
Nov 14, 2014 | 42.06 | 42.13 | 41.87 | 42.07 | 14,822 | +0.16(+0.37%) |
Nov 13, 2014 | 42.23 | 42.37 | 41.91 | 41.92 | 16,402 | -0.38(-0.90%) |
Nov 12, 2014 | 42.20 | 42.33 | 42.12 | 42.30 | 38,628 | -0.03(-0.06%) |
Nov 11, 2014 | 42.21 | 42.38 | 42.12 | 42.33 | 12,651 | -0.32(-0.75%) |
Nov 10, 2014 | 42.77 | 42.82 | 42.60 | 42.65 | 121,378 | -0.13(-0.30%) |
Nov 07, 2014 | 42.77 | 42.99 | 42.58 | 42.78 | 25,057 | -0.36(-0.84%) |
Nov 06, 2014 | 42.73 | 43.15 | 42.73 | 43.14 | 10,905 | +0.45(+1.06%) |
Nov 05, 2014 | 42.44 | 42.74 | 42.43 | 42.69 | 27,146 | +0.22(+0.51%) |
Nov 04, 2014 | 42.33 | 42.54 | 42.23 | 42.47 | 89,433 | +0.15(+0.35%) |
Nov 03, 2014 | 42.14 | 42.58 | 42.06 | 42.33 | 74,258 | -0.03(-0.08%) |
Oct 31, 2014 | 42.59 | 42.59 | 42.25 | 42.36 | 10,930 | +0.13(+0.31%) |
Oct 30, 2014 | 41.87 | 42.58 | 41.60 | 42.23 | 19,388 | -0.14(-0.33%) |
Oct 29, 2014 | 42.77 | 42.77 | 42.17 | 42.37 | 50,621 | -0.50(-1.17%) |
Oct 28, 2014 | 42.67 | 42.91 | 42.62 | 42.87 | 6,391 | +0.42(+0.98%) |
Oct 27, 2014 | 42.16 | 42.51 | 42.51 | 42.46 | 8,216 | -0.05(-0.12%) |
Oct 24, 2014 | 42.26 | 42.68 | 42.26 | 42.51 | 5,921 | +0.15(+0.35%) |
Oct 23, 2014 | 42.52 | 42.72 | 42.36 | 42.36 | 11,854 | -0.17(-0.41%) |
Oct 22, 2014 | 42.68 | 42.96 | 42.52 | 42.53 | 25,400 | -0.67(-1.54%) |
Oct 21, 2014 | 42.84 | 43.23 | 42.67 | 43.20 | 30,489 | +0.68(+1.61%) |
Oct 20, 2014 | 42.31 | 42.57 | 42.31 | 42.52 | 12,306 | -0.04(-0.10%) |
Oct 17, 2014 | 42.63 | 43.01 | 42.41 | 42.56 | 9,490 | +0.22(+0.51%) |
Oct 16, 2014 | 41.55 | 42.72 | 41.55 | 42.34 | 39,894 | +0.19(+0.45%) |
Oct 15, 2014 | 42.01 | 42.18 | 41.23 | 42.15 | 66,930 | -0.02(-0.04%) |
Oct 14, 2014 | 41.98 | 42.55 | 41.98 | 42.17 | 29,540 | +0.19(+0.45%) |
Oct 13, 2014 | 43.01 | 43.01 | 41.94 | 41.98 | 40,733 | -0.74(-1.72%) |
Oct 10, 2014 | 43.11 | 43.25 | 42.54 | 42.72 | 15,851 | -0.59(-1.36%) |
Oct 09, 2014 | 43.82 | 44.19 | 43.30 | 43.30 | 53,521 | -0.78(-1.77%) |
Oct 08, 2014 | 43.32 | 44.17 | 43.27 | 44.08 | 67,823 | +0.76(+1.76%) |
Oct 07, 2014 | 43.81 | 43.88 | 43.32 | 43.32 | 43,090 | -0.73(-1.65%) |
Oct 06, 2014 | 44.29 | 44.29 | 43.94 | 44.05 | 33,150 | -0.23(-0.51%) |
Oct 03, 2014 | 44.29 | 44.38 | 44.19 | 44.27 | 37,215 | +0.16(+0.37%) |
Oct 02, 2014 | 43.75 | 44.18 | 43.71 | 44.11 | 292,637 | +0.12(+0.28%) |